China Merchants Port Group Co., Ltd. (001872.SZ) SHZ

Currency In CNY

001872.SZ Historical Return

If you invested ¥1000 in China Merchants Port Group Co., Ltd. (001872.SZ) 10 years ago, it would be worth ¥1,786.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,653.47, while ¥1000 invested 1 year ago would be worth ¥1,103.14. This corresponds to total returns of 78.69%, 65.35%, 10.31%, respectively, with annualized returns of 5.97%, 10.57%, 10.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001872.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.93	22.14	22.14	22.17	21.56	3.33M
July 30, 2026	21.66	22.2	22.2	22.2	21.51	3.63M
July 29, 2026	21.28	21.65	21.65	22.22	21.2	5.54M
July 28, 2026	20.85	21.32	21.32	21.38	20.75	3.36M
July 27, 2026	20.96	21.1	21.1	21.19	20.86	2.72M
July 23, 2026	22.09	21.42	21.42	22.09	21.08	6.53M
July 22, 2026	21.7	22.93	22.93	22.93	21.15	8.33M
July 21, 2026	22.38	21.77	21.77	22.68	21.56	6.5M
July 20, 2026	21.85	22.7	22.7	22.72	21.6	6.56M
July 17, 2026	20.94	22	22	22.14	20.9	8.99M
July 16, 2026	21	20.94	20.94	21.1	20.76	2.47M
July 15, 2026	20.8	21.04	21.04	21.13	20.34	4.79M
July 14, 2026	21.29	21.7	21.7	21.89	21.11	5.13M
July 13, 2026	20.66	21.29	21.29	21.5	20.53	4.73M
July 10, 2026	20.76	20.55	20.55	20.87	20.46	2.87M
July 09, 2026	21.12	20.84	20.84	21.12	20.63	2.63M
July 08, 2026	21.02	21.15	21.15	21.73	20.82	3.38M
July 07, 2026	21.4	20.88	20.88	21.55	20.67	3.12M
July 06, 2026	20.73	21.29	21.29	21.55	20.62	3.66M
July 03, 2026	19.84	20.85	20.85	21.16	19.84	4.76M
July 02, 2026	19.6	19.8	19.8	20	19.51	2.25M
July 01, 2026	19.43	19.64	19.64	19.92	19.35	2.44M
June 30, 2026	20.01	19.43	19.43	20.05	19.35	2.33M
June 29, 2026	20.08	20.03	20.03	20.37	19.54	2.42M
June 26, 2026	20.35	20.08	20.08	20.46	19.93	2.04M
June 25, 2026	20.14	20.36	20.36	20.54	19.81	2.65M
June 24, 2026	20.1	20.15	20.15	20.53	19.99	2.53M
June 23, 2026	19.67	20.2	20.2	20.33	19.66	3.2M
June 22, 2026	19.41	19.72	19.72	19.82	19.2	3.46M
June 18, 2026	19.88	19.43	19.43	19.95	19.43	3.41M
June 17, 2026	19.85	19.96	19.96	20.05	19.76	2.21M
June 16, 2026	20.58	19.85	19.85	20.59	19.8	3.87M
June 15, 2026	20.53	20.69	20.69	20.9	20.33	3.35M
June 12, 2026	20.11	20.41	20.41	20.61	19.9	4.59M
June 11, 2026	20.61	20.05	20.05	20.81	20	3.36M
June 10, 2026	21.1	20.74	20.74	21.25	20.66	3.25M
June 09, 2026	21.35	21.14	21.14	21.44	21.01	1.36M
June 08, 2026	21.63	21.18	21.18	21.63	21.03	1.89M
June 05, 2026	21.63	21.84	21.84	22.1	21.63	1.85M
June 04, 2026	22.02	21.68	21.68	22.18	21.36	2.84M
June 03, 2026	22.22	22.18	22.18	22.3	21.54	2.95M
June 02, 2026	21.8	22.29	22.29	22.64	21.8	2.31M
June 01, 2026	22.01	22.22	22.22	22.28	21.6	2.5M
May 29, 2026	21.8	22.3	22.3	22.68	21.7	2.85M
May 28, 2026	22.12	21.88	21.88	22.21	21.53	2.05M
May 27, 2026	22.4	22.04	22.04	22.49	21.88	2M
May 26, 2026	23.09	22.42	22.42	23.09	22.23	2.52M
May 25, 2026	22.43	22.98	22.98	22.98	22.42	1.7M
May 22, 2026	22.76	22.63	22.63	22.89	22.2	2.54M
May 21, 2026	22.52	22.68	22.68	23.07	22.44	3.09M
May 20, 2026	22.43	22.51	22.51	22.62	22.25	2.02M
May 19, 2026	22.45	22.49	22.49	22.52	22.15	1.91M
May 18, 2026	22.52	22.25	22.25	22.69	21.85	3.17M
May 15, 2026	23.49	22.83	22.83	23.62	22.56	4.05M
May 14, 2026	23.28	23.55	23.55	24.09	23.11	5.85M
May 13, 2026	22.6	23.09	23.09	23.1	22.59	2.84M
May 12, 2026	22.42	22.6	22.6	22.7	22.25	3.07M
May 11, 2026	22.61	22.39	22.39	22.61	22.11	2.69M
May 08, 2026	22.51	22.61	22.61	22.78	22.38	2.71M
May 07, 2026	22.6	22.37	22.37	22.6	22.28	2.73M